뉴프라이드
(900100)
코스닥
외국기업
액면가 0원
  08.17 15:59

3,205 (3,155)   [시가/고가/저가] 3,190 / 3,285 / 3,190 
전일비/등락률 ▲ 50 (1.58%) 매도호가/호가잔량 3,210 / 3,670
거래량/전일동시간대비 1,557,573 /▼ 267,257 매수호가/호가잔량 3,205 / 56,506
상한가/하한가 4,100 / 2,210 총매도/총매수잔량 30,507 / 158,156

매도잔량 호가 매수잔량
1,511 3,255 매도, 매수차트입니다. 자세한 내용은 표를 참고해 주세요.
3,778 3,250
3,784 3,245
943 3,240
6,686 3,235
2,547 3,230
182 3,225
3,902 3,220
3,504 3,215
3,670 3,210
 
3,205 56,506
3,200 44,826
3,195 12,537
3,190 5,494
3,185 6,376
3,180 16,156
3,175 3,510
3,170 7,290
3,165 432
3,160 5,029
 
총매도잔량 순매수잔량 총매수잔량
30,507 127,649 158,156
시간외잔량 시간외잔량
0 6,949
 
뉴프라이드 900100
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSDAQ 772.30 (+11.12)    FUTURE 288.60 (+0.25)   Basis: 0.03
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:54:49 3,205 ▲ 50 324 1,557,573
15:48:54 3,205 ▲ 50 25 1,557,249
15:43:36 3,205 ▲ 50 545 1,557,224
15:41:52 3,205 ▲ 50 10 1,556,679
15:41:21 3,205 ▲ 50 20 1,556,669
15:41:14 3,205 ▲ 50 1,000 1,556,649
15:41:08 3,205 ▲ 50 1,737 1,555,649
15:40:00 3,205 ▲ 50 928 1,553,912
15:30:05 3,205 ▲ 50 54,030 1,552,984
15:19:58 3,215 ▲ 60 300 1,498,954
15:19:56 3,210 ▲ 55 27 1,498,654
15:19:54 3,215 ▲ 60 1,000 1,498,627
15:19:52 3,215 ▲ 60 205 1,497,627
15:19:50 3,215 ▲ 60 1,500 1,497,422
15:19:40 3,215 ▲ 60 354 1,495,922
15:19:38 3,215 ▲ 60 1,646 1,495,568
15:19:38 3,215 ▲ 60 500 1,493,922
15:19:34 3,215 ▲ 60 150 1,493,422
15:19:34 3,220 ▲ 65 20 1,493,272
15:19:32 3,215 ▲ 60 50 1,493,252
15:19:30 3,215 ▲ 60 3,234 1,493,202
15:19:29 3,215 ▲ 60 10 1,489,968
15:19:26 3,215 ▲ 60 10 1,489,958
15:19:21 3,215 ▲ 60 1 1,489,948
15:19:14 3,215 ▲ 60 4,865 1,489,947
15:19:06 3,220 ▲ 65 311 1,485,082
15:19:00 3,215 ▲ 60 375 1,484,771
15:18:59 3,215 ▲ 60 97 1,484,396
15:18:59 3,215 ▲ 60 1,400 1,484,299
15:18:58 3,215 ▲ 60 1,000 1,482,899
15:18:58 3,215 ▲ 60 1,832 1,481,899
15:18:56 3,215 ▲ 60 2,696 1,480,067
15:18:55 3,215 ▲ 60 1,000 1,477,371
15:18:55 3,215 ▲ 60 802 1,476,371
15:18:47 3,215 ▲ 60 1,867 1,475,569
15:18:46 3,215 ▲ 60 500 1,473,702
15:18:33 3,220 ▲ 65 1 1,473,202
15:18:33 3,215 ▲ 60 3,050 1,473,201
15:18:30 3,220 ▲ 65 7 1,470,151
15:18:25 3,220 ▲ 65 300 1,470,144
15:18:18 3,220 ▲ 65 112 1,469,844
15:18:06 3,220 ▲ 65 2,000 1,469,732
15:18:05 3,220 ▲ 65 688 1,467,732
15:17:59 3,220 ▲ 65 2,162 1,467,044
15:17:53 3,220 ▲ 65 300 1,464,882
15:17:44 3,220 ▲ 65 1 1,464,582
15:17:43 3,220 ▲ 65 1,600 1,464,581
15:17:40 3,220 ▲ 65 1 1,462,981
15:17:36 3,215 ▲ 60 1 1,462,980
15:17:32 3,220 ▲ 65 1,145 1,462,979
15:17:25 3,215 ▲ 60 500 1,461,834
15:17:24 3,225 ▲ 70 752 1,461,334
15:17:24 3,220 ▲ 65 113 1,460,582
15:17:24 3,215 ▲ 60 320 1,460,469
15:17:18 3,215 ▲ 60 359 1,460,149
15:17:15 3,220 ▲ 65 67 1,459,790
15:17:10 3,220 ▲ 65 820 1,459,723
15:17:06 3,220 ▲ 65 180 1,458,903
15:17:05 3,215 ▲ 60 258 1,458,723
15:16:51 3,225 ▲ 70 2 1,458,465
15:16:43 3,215 ▲ 60 1,000 1,458,463
15:16:40 3,225 ▲ 70 14 1,457,463
15:16:23 3,225 ▲ 70 250 1,457,449
15:16:13 3,220 ▲ 65 139 1,457,199
15:16:11 3,220 ▲ 65 134 1,457,060
15:15:48 3,220 ▲ 65 2,582 1,456,926
15:15:46 3,220 ▲ 65 1 1,454,344
15:15:43 3,215 ▲ 60 15 1,454,343
15:15:41 3,215 ▲ 60 42 1,454,328
15:15:34 3,215 ▲ 60 1,400 1,454,286
15:15:28 3,220 ▲ 65 1,000 1,452,886
15:14:59 3,215 ▲ 60 500 1,451,886
15:14:49 3,215 ▲ 60 500 1,451,386
15:14:43 3,215 ▲ 60 500 1,450,886
15:14:42 3,220 ▲ 65 16 1,450,386
15:14:31 3,220 ▲ 65 3 1,450,370
15:14:24 3,220 ▲ 65 14 1,450,367
15:14:16 3,220 ▲ 65 65 1,450,353
15:14:06 3,215 ▲ 60 24 1,450,288
15:14:05 3,215 ▲ 60 1 1,450,264
15:13:58 3,215 ▲ 60 976 1,450,263
15:13:56 3,220 ▲ 65 2 1,449,287
15:13:52 3,215 ▲ 60 16 1,449,285
15:13:52 3,215 ▲ 60 922 1,449,269
15:13:40 3,215 ▲ 60 568 1,448,347
15:13:31 3,215 ▲ 60 220 1,447,779
15:13:29 3,215 ▲ 60 5 1,447,559
15:13:24 3,215 ▲ 60 10 1,447,554
15:13:18 3,215 ▲ 60 220 1,447,544
15:13:02 3,215 ▲ 60 500 1,447,324
15:13:02 3,210 ▲ 55 50 1,446,824
15:12:53 3,215 ▲ 60 1,000 1,446,774
15:12:42 3,210 ▲ 55 1,000 1,445,774
15:12:16 3,215 ▲ 60 185 1,444,774
15:12:13 3,215 ▲ 60 50 1,444,589
15:12:12 3,210 ▲ 55 1 1,444,539
15:12:07 3,215 ▲ 60 5 1,444,538
15:11:58 3,215 ▲ 60 9 1,444,533
15:11:49 3,215 ▲ 60 150 1,444,524
15:11:44 3,215 ▲ 60 290 1,444,374
15:11:37 3,215 ▲ 60 448 1,444,084
15:11:34 3,215 ▲ 60 300 1,443,636
15:11:30 3,215 ▲ 60 1,500 1,443,336
15:11:20 3,210 ▲ 55 204 1,441,836
15:11:15 3,220 ▲ 65 50 1,441,632
15:11:04 3,220 ▲ 65 1 1,441,582
15:11:04 3,215 ▲ 60 19 1,441,581
15:11:03 3,210 ▲ 55 56 1,441,562
15:10:52 3,215 ▲ 60 592 1,441,506
15:10:50 3,215 ▲ 60 5 1,440,914
15:10:48 3,210 ▲ 55 18 1,440,909
15:10:40 3,215 ▲ 60 1 1,440,891
15:10:32 3,215 ▲ 60 383 1,440,890
15:10:21 3,215 ▲ 60 2 1,440,507
15:10:04 3,215 ▲ 60 1 1,440,505
15:10:03 3,215 ▲ 60 500 1,440,504
15:09:57 3,215 ▲ 60 1,000 1,440,004
15:09:36 3,215 ▲ 60 1 1,439,004
15:09:08 3,220 ▲ 65 1 1,439,003
15:09:07 3,215 ▲ 60 997 1,439,002
15:08:44 3,215 ▲ 60 3 1,438,005
15:08:15 3,210 ▲ 55 84 1,438,002
15:08:14 3,220 ▲ 65 600 1,437,918
15:08:03 3,220 ▲ 65 2 1,437,318
15:07:58 3,220 ▲ 65 1 1,437,316
15:07:56 3,220 ▲ 65 433 1,437,315
15:07:54 3,220 ▲ 65 1 1,436,882
15:07:53 3,220 ▲ 65 1,073 1,436,881
15:07:51 3,210 ▲ 55 1,000 1,435,808
15:07:20 3,220 ▲ 65 3 1,434,808
15:07:18 3,220 ▲ 65 4 1,434,805
15:07:18 3,215 ▲ 60 1 1,434,801
15:06:27 3,220 ▲ 65 428 1,434,800
15:06:27 3,215 ▲ 60 1 1,434,372
15:06:21 3,210 ▲ 55 486 1,434,371
15:06:21 3,215 ▲ 60 115 1,433,885
15:06:17 3,220 ▲ 65 149 1,433,770
15:06:16 3,215 ▲ 60 1,000 1,433,621
15:05:43 3,220 ▲ 65 1,214 1,432,621
15:05:43 3,215 ▲ 60 42 1,431,407
15:05:43 3,215 ▲ 60 500 1,431,365
15:05:43 3,215 ▲ 60 150 1,430,865
15:05:27 3,215 ▲ 60 1 1,430,715
15:05:24 3,215 ▲ 60 314 1,430,714
15:05:08 3,215 ▲ 60 1 1,430,400
15:05:05 3,215 ▲ 60 2,000 1,430,399
15:05:02 3,215 ▲ 60 1 1,428,399
15:04:48 3,210 ▲ 55 79 1,428,398
15:04:45 3,210 ▲ 55 1 1,428,319
15:04:43 3,210 ▲ 55 20 1,428,318
15:04:40 3,210 ▲ 55 2 1,428,298
15:04:32 3,210 ▲ 55 1 1,428,296
15:04:30 3,210 ▲ 55 1,000 1,428,295
15:04:11 3,210 ▲ 55 1 1,427,295
15:04:08 3,205 ▲ 50 3 1,427,294
15:04:06 3,210 ▲ 55 1 1,427,291
15:04:03 3,205 ▲ 50 4,006 1,427,290
15:04:03 3,210 ▲ 55 1,794 1,423,284
15:03:54 3,215 ▲ 60 1 1,421,490
15:03:42 3,210 ▲ 55 609 1,421,489
15:03:39 3,210 ▲ 55 100 1,420,880
15:03:38 3,210 ▲ 55 50 1,420,780
15:03:38 3,210 ▲ 55 100 1,420,730
15:03:37 3,210 ▲ 55 400 1,420,630
15:03:35 3,210 ▲ 55 200 1,420,230
15:03:25 3,210 ▲ 55 100 1,420,030
15:03:22 3,210 ▲ 55 300 1,419,930
15:03:19 3,210 ▲ 55 3,000 1,419,630
15:03:06 3,210 ▲ 55 500 1,416,630
15:02:31 3,210 ▲ 55 1,000 1,416,130
15:02:25 3,210 ▲ 55 6 1,415,130
15:02:06 3,210 ▲ 55 200 1,415,124
15:01:57 3,210 ▲ 55 351 1,414,924
15:01:56 3,210 ▲ 55 642 1,414,573
15:01:56 3,210 ▲ 55 16 1,413,931
15:01:55 3,210 ▲ 55 231 1,413,915
15:01:55 3,210 ▲ 55 100 1,413,684
15:01:48 3,210 ▲ 55 200 1,413,584
15:01:43 3,210 ▲ 55 200 1,413,384
15:01:39 3,210 ▲ 55 1,000 1,413,184
15:01:34 3,205 ▲ 50 1,000 1,412,184
15:01:29 3,210 ▲ 55 20 1,411,184
15:01:20 3,210 ▲ 55 8 1,411,164
15:01:16 3,205 ▲ 50 30 1,411,156
15:01:10 3,205 ▲ 50 252 1,411,126
15:01:06 3,210 ▲ 55 28 1,410,874
15:01:00 3,205 ▲ 50 20 1,410,846
15:00:56 3,205 ▲ 50 90 1,410,826
15:00:46 3,210 ▲ 55 156 1,410,736
15:00:46 3,210 ▲ 55 1,000 1,410,580
15:00:45 3,215 ▲ 60 1 1,409,580
15:00:42 3,210 ▲ 55 305 1,409,579
15:00:36 3,210 ▲ 55 232 1,409,274
15:00:19 3,210 ▲ 55 1,550 1,409,042
15:00:00 3,210 ▲ 55 6 1,407,492
14:59:49 3,210 ▲ 55 21 1,407,486
14:59:47 3,210 ▲ 55 1 1,407,465
14:59:47 3,210 ▲ 55 1,000 1,407,464
14:59:23 3,210 ▲ 55 10 1,406,464
14:59:20 3,210 ▲ 55 9,300 1,406,454
14:59:12 3,210 ▲ 55 8,000 1,397,154
14:59:11 3,210 ▲ 55 5 1,389,154
14:59:08 3,215 ▲ 60 9 1,389,149
14:59:04 3,210 ▲ 55 14 1,389,140
14:58:53 3,210 ▲ 55 400 1,389,126
14:58:46 3,215 ▲ 60 863 1,388,726
14:58:46 3,210 ▲ 55 41 1,387,863
14:58:39 3,215 ▲ 60 18 1,387,822
14:58:32 3,215 ▲ 60 173 1,387,804
14:58:31 3,215 ▲ 60 1,000 1,387,631
14:58:20 3,215 ▲ 60 1,179 1,386,631
14:58:14 3,215 ▲ 60 2,000 1,385,452
14:57:51 3,220 ▲ 65 100 1,383,452
14:57:30 3,220 ▲ 65 1 1,383,352
14:57:28 3,215 ▲ 60 850 1,383,351
14:57:27 3,215 ▲ 60 3,000 1,382,501
14:57:25 3,220 ▲ 65 1 1,379,501
14:57:20 3,215 ▲ 60 480 1,379,500
14:56:44 3,215 ▲ 60 1,000 1,379,020
14:56:30 3,220 ▲ 65 1 1,378,020
14:56:22 3,215 ▲ 60 135 1,378,019
14:56:19 3,215 ▲ 60 474 1,377,884
14:56:04 3,215 ▲ 60 3,000 1,377,410
14:56:02 3,215 ▲ 60 23 1,374,410
14:55:59 3,215 ▲ 60 52 1,374,387
14:55:48 3,215 ▲ 60 17 1,374,335
14:55:27 3,215 ▲ 60 200 1,374,318
14:55:03 3,220 ▲ 65 1 1,374,118
14:54:40 3,215 ▲ 60 94 1,374,117
14:54:08 3,215 ▲ 60 1,000 1,374,023
14:54:05 3,220 ▲ 65 31 1,373,023
14:53:58 3,220 ▲ 65 15 1,372,992
14:53:50 3,215 ▲ 60 2,000 1,372,977
14:53:25 3,220 ▲ 65 1 1,370,977
14:53:21 3,215 ▲ 60 3,000 1,370,976
14:53:06 3,215 ▲ 60 2,000 1,367,976
14:52:40 3,220 ▲ 65 90 1,365,976
14:52:31 3,220 ▲ 65 3 1,365,886
14:52:30 3,220 ▲ 65 10 1,365,883
14:52:26 3,220 ▲ 65 200 1,365,873
14:52:14 3,220 ▲ 65 1,258 1,365,673
14:52:01 3,220 ▲ 65 2,000 1,364,415
14:51:57 3,225 ▲ 70 300 1,362,415
14:51:41 3,225 ▲ 70 41 1,362,115
14:51:33 3,225 ▲ 70 1 1,362,074
14:51:33 3,225 ▲ 70 1 1,362,073
14:51:32 3,225 ▲ 70 1 1,362,072
14:51:32 3,225 ▲ 70 1 1,362,071
14:51:32 3,220 ▲ 65 2 1,362,070
14:51:31 3,220 ▲ 65 3,000 1,362,068
14:51:28 3,220 ▲ 65 700 1,359,068
14:51:20 3,225 ▲ 70 2 1,358,368
14:51:18 3,225 ▲ 70 2 1,358,366
14:51:12 3,225 ▲ 70 1 1,358,364
14:51:12 3,225 ▲ 70 1 1,358,363
14:51:12 3,225 ▲ 70 1 1,358,362
14:51:12 3,225 ▲ 70 1 1,358,361
14:51:08 3,225 ▲ 70 1 1,358,360
14:50:59 3,225 ▲ 70 7 1,358,359
14:50:59 3,225 ▲ 70 515 1,358,352
14:50:51 3,230 ▲ 75 35 1,357,837
14:50:49 3,230 ▲ 75 1 1,357,802
14:50:49 3,230 ▲ 75 1 1,357,801
14:50:49 3,230 ▲ 75 1 1,357,800
14:50:49 3,230 ▲ 75 1 1,357,799
14:50:37 3,230 ▲ 75 100 1,357,798
14:50:34 3,225 ▲ 70 1,035 1,357,698
14:50:34 3,225 ▲ 70 10 1,356,663
14:50:30 3,225 ▲ 70 1,273 1,356,653
14:50:28 3,225 ▲ 70 500 1,355,380
14:50:20 3,225 ▲ 70 1 1,354,880
14:50:15 3,220 ▲ 65 884 1,354,879
14:49:54 3,220 ▲ 65 951 1,353,995
14:49:31 3,220 ▲ 65 1,000 1,353,044
14:49:25 3,215 ▲ 60 10 1,352,044
14:49:19 3,215 ▲ 60 220 1,352,034
14:48:33 3,215 ▲ 60 1,253 1,351,814
14:48:29 3,215 ▲ 60 10 1,350,561
14:48:03 3,215 ▲ 60 132 1,350,551
14:47:47 3,215 ▲ 60 1,770 1,350,419
14:47:46 3,220 ▲ 65 300 1,348,649
14:47:30 3,220 ▲ 65 1 1,348,349
14:47:00 3,220 ▲ 65 70 1,348,348
14:46:32 3,220 ▲ 65 3 1,348,278
14:45:33 3,220 ▲ 65 1 1,348,275
14:45:11 3,215 ▲ 60 218 1,348,274
14:44:40 3,220 ▲ 65 147 1,348,056
14:44:18 3,220 ▲ 65 2 1,347,909
14:44:18 3,220 ▲ 65 1,851 1,347,907
14:44:15 3,215 ▲ 60 2,000 1,346,056
14:44:12 3,220 ▲ 65 169 1,344,056
14:44:12 3,220 ▲ 65 90 1,343,887
14:44:09 3,220 ▲ 65 100 1,343,797
14:43:06 3,220 ▲ 65 389 1,343,697
14:42:58 3,220 ▲ 65 2,611 1,343,308
14:42:52 3,220 ▲ 65 20 1,340,697
14:42:40 3,220 ▲ 65 100 1,340,677
14:42:34 3,220 ▲ 65 3 1,340,577
14:42:29 3,220 ▲ 65 708 1,340,574
14:42:23 3,220 ▲ 65 311 1,339,866
14:41:38 3,215 ▲ 60 200 1,339,555
14:41:27 3,220 ▲ 65 300 1,339,355
14:41:20 3,220 ▲ 65 20 1,339,055
14:41:16 3,215 ▲ 60 8,000 1,339,035
14:40:56 3,220 ▲ 65 300 1,331,035
14:40:39 3,220 ▲ 65 15 1,330,735
14:40:28 3,220 ▲ 65 5 1,330,720
14:40:26 3,220 ▲ 65 100 1,330,715
14:40:22 3,220 ▲ 65 1,074 1,330,615
14:40:20 3,220 ▲ 65 6 1,329,541
14:40:13 3,220 ▲ 65 398 1,329,535
14:40:11 3,220 ▲ 65 15 1,329,137
14:40:04 3,220 ▲ 65 638 1,329,122
14:39:36 3,220 ▲ 65 1,538 1,328,484
14:39:36 3,220 ▲ 65 5 1,326,946
14:39:35 3,215 ▲ 60 560 1,326,941
14:38:56 3,220 ▲ 65 2,500 1,326,381
14:38:49 3,220 ▲ 65 529 1,323,881
14:38:42 3,220 ▲ 65 10 1,323,352
14:38:18 3,220 ▲ 65 20 1,323,342
14:37:53 3,220 ▲ 65 3 1,323,322
14:37:52 3,220 ▲ 65 3 1,323,319
14:37:50 3,220 ▲ 65 3 1,323,316
14:37:43 3,220 ▲ 65 10 1,323,313
14:37:29 3,220 ▲ 65 625 1,323,303
14:37:19 3,220 ▲ 65 75 1,322,678
14:37:16 3,220 ▲ 65 125 1,322,603
14:36:51 3,225 ▲ 70 10 1,322,478
14:35:46 3,220 ▲ 65 50 1,322,468
14:35:36 3,220 ▲ 65 880 1,322,418
14:35:15 3,220 ▲ 65 100 1,321,538
14:34:05 3,225 ▲ 70 500 1,321,438
14:34:00 3,225 ▲ 70 10 1,320,938
14:33:07 3,225 ▲ 70 80 1,320,928
14:32:53 3,225 ▲ 70 1 1,320,848
14:32:24 3,225 ▲ 70 1 1,320,847
14:32:20 3,215 ▲ 60 100 1,320,846
14:32:17 3,215 ▲ 60 250 1,320,746
14:32:13 3,215 ▲ 60 20 1,320,496
14:31:59 3,215 ▲ 60 8,173 1,320,476
14:31:59 3,220 ▲ 65 14,250 1,312,303
14:31:59 3,225 ▲ 70 1,477 1,298,053
14:31:32 3,230 ▲ 75 1 1,296,576
14:31:24 3,225 ▲ 70 200 1,296,575
14:31:18 3,230 ▲ 75 500 1,296,375
14:31:06 3,230 ▲ 75 1 1,295,875
14:31:04 3,225 ▲ 70 3,000 1,295,874
14:30:43 3,225 ▲ 70 30 1,292,874
14:30:33 3,230 ▲ 75 5 1,292,844
14:30:13 3,230 ▲ 75 1 1,292,839
14:28:57 3,225 ▲ 70 946 1,292,838
14:28:37 3,230 ▲ 75 200 1,291,892
14:28:32 3,225 ▲ 70 51 1,291,692
14:28:16 3,225 ▲ 70 30 1,291,641
14:27:20 3,225 ▲ 70 30 1,291,611
14:26:09 3,230 ▲ 75 10 1,291,581
14:26:09 3,230 ▲ 75 179 1,291,571
14:25:45 3,230 ▲ 75 20 1,291,392
14:25:32 3,230 ▲ 75 14 1,291,372
14:25:17 3,225 ▲ 70 44 1,291,358
14:25:07 3,240 ▲ 85 1 1,291,314
14:24:42 3,225 ▲ 70 73 1,291,313
14:24:42 3,230 ▲ 75 288 1,291,240
14:23:45 3,240 ▲ 85 44 1,290,952
14:23:20 3,240 ▲ 85 1 1,290,908
14:23:16 3,230 ▲ 75 380 1,290,907
14:23:15 3,230 ▲ 75 100 1,290,527
14:23:11 3,230 ▲ 75 571 1,290,427
14:22:46 3,230 ▲ 75 200 1,289,856
14:22:36 3,230 ▲ 75 100 1,289,656
14:22:07 3,230 ▲ 75 1 1,289,556
14:20:50 3,220 ▲ 65 1 1,289,555
14:20:46 3,220 ▲ 65 500 1,289,554
14:20:46 3,220 ▲ 65 500 1,289,054
14:20:46 3,220 ▲ 65 500 1,288,554
14:20:46 3,220 ▲ 65 500 1,288,054
14:20:46 3,220 ▲ 65 500 1,287,554
14:20:45 3,220 ▲ 65 250 1,287,054
14:20:31 3,220 ▲ 65 30 1,286,804
14:20:26 3,220 ▲ 65 100 1,286,774
14:20:22 3,220 ▲ 65 15 1,286,674
14:20:17 3,220 ▲ 65 10 1,286,659
14:20:11 3,220 ▲ 65 10 1,286,649
14:20:11 3,220 ▲ 65 5 1,286,639
14:20:08 3,215 ▲ 60 45 1,286,634
14:20:05 3,220 ▲ 65 200 1,286,589
14:19:59 3,220 ▲ 65 10 1,286,389
14:19:58 3,220 ▲ 65 130 1,286,379
14:19:46 3,220 ▲ 65 10 1,286,249
14:19:43 3,220 ▲ 65 167 1,286,239
14:19:35 3,220 ▲ 65 1 1,286,072
14:19:31 3,220 ▲ 65 10 1,286,071
14:19:26 3,220 ▲ 65 1,998 1,286,061
14:19:26 3,225 ▲ 70 450 1,284,063
14:19:23 3,230 ▲ 75 300 1,283,613
14:19:16 3,230 ▲ 75 100 1,283,313
14:18:54 3,230 ▲ 75 50 1,283,213
14:18:53 3,225 ▲ 70 45 1,283,163
14:18:49 3,230 ▲ 75 121 1,283,118
14:18:49 3,230 ▲ 75 500 1,282,997
14:18:31 3,230 ▲ 75 76 1,282,497
14:18:24 3,230 ▲ 75 2 1,282,421
14:18:21 3,230 ▲ 75 200 1,282,419
14:18:16 3,230 ▲ 75 42 1,282,219
14:18:13 3,230 ▲ 75 400 1,282,177
14:18:02 3,230 ▲ 75 300 1,281,777
14:17:56 3,235 ▲ 80 247 1,281,477
14:17:34 3,235 ▲ 80 20 1,281,230
14:17:28 3,235 ▲ 80 30 1,281,210
14:17:21 3,235 ▲ 80 50 1,281,180
14:17:05 3,240 ▲ 85 151 1,281,130
14:17:02 3,240 ▲ 85 1 1,280,979
14:16:54 3,235 ▲ 80 1 1,280,978
14:16:53 3,235 ▲ 80 70 1,280,977
14:16:53 3,235 ▲ 80 1 1,280,907
14:16:52 3,235 ▲ 80 1 1,280,906
14:16:52 3,235 ▲ 80 1 1,280,905
14:16:51 3,235 ▲ 80 1 1,280,904
14:16:50 3,235 ▲ 80 300 1,280,903
14:16:50 3,240 ▲ 85 1,800 1,280,603
14:16:49 3,240 ▲ 85 1 1,278,803
14:16:49 3,240 ▲ 85 10,000 1,278,802
14:16:48 3,240 ▲ 85 1 1,268,802
14:16:48 3,245 ▲ 90 1 1,268,801
14:16:47 3,240 ▲ 85 1 1,268,800
14:16:45 3,240 ▲ 85 1 1,268,799
14:16:44 3,240 ▲ 85 1 1,268,798
14:16:44 3,240 ▲ 85 1 1,268,797
14:16:43 3,240 ▲ 85 1 1,268,796
14:16:43 3,240 ▲ 85 95 1,268,795
14:16:42 3,240 ▲ 85 1 1,268,700
14:16:42 3,240 ▲ 85 1 1,268,699
14:16:41 3,240 ▲ 85 1 1,268,698
14:16:39 3,240 ▲ 85 500 1,268,697
14:16:38 3,240 ▲ 85 500 1,268,197
14:16:37 3,240 ▲ 85 697 1,267,697
14:16:35 3,245 ▲ 90 1 1,267,000
14:16:35 3,245 ▲ 90 1 1,266,999
14:16:34 3,245 ▲ 90 1 1,266,998
14:16:34 3,245 ▲ 90 1 1,266,997
14:16:34 3,245 ▲ 90 1 1,266,996
14:16:33 3,245 ▲ 90 1 1,266,995
14:16:33 3,245 ▲ 90 1 1,266,994
14:16:31 3,245 ▲ 90 1 1,266,993
14:16:31 3,245 ▲ 90 462 1,266,992
14:16:28 3,245 ▲ 90 1 1,266,530
14:16:28 3,245 ▲ 90 1 1,266,529
14:16:27 3,245 ▲ 90 1 1,266,528
14:16:27 3,245 ▲ 90 1 1,266,527
14:16:27 3,245 ▲ 90 1 1,266,526
14:16:26 3,245 ▲ 90 1 1,266,525
14:16:26 3,240 ▲ 85 1,524 1,266,524
14:16:23 3,240 ▲ 85 1 1,265,000
14:15:59 3,240 ▲ 85 1,000 1,264,999
14:15:56 3,240 ▲ 85 1 1,263,999
14:15:55 3,240 ▲ 85 4 1,263,998
14:15:54 3,240 ▲ 85 500 1,263,994
14:15:52 3,245 ▲ 90 2 1,263,494
14:15:52 3,245 ▲ 90 1 1,263,492
14:15:51 3,245 ▲ 90 1 1,263,491
14:15:51 3,245 ▲ 90 1 1,263,490
14:15:51 3,245 ▲ 90 1 1,263,489
14:15:51 3,245 ▲ 90 1 1,263,488
14:15:50 3,245 ▲ 90 1 1,263,487
14:15:50 3,245 ▲ 90 1 1,263,486
14:15:50 3,245 ▲ 90 1 1,263,485
14:15:50 3,245 ▲ 90 1 1,263,484
14:15:49 3,245 ▲ 90 1 1,263,483
14:15:49 3,245 ▲ 90 1 1,263,482
14:15:49 3,245 ▲ 90 1 1,263,481
14:15:48 3,240 ▲ 85 46 1,263,480
14:15:47 3,240 ▲ 85 1 1,263,434
14:15:46 3,240 ▲ 85 1 1,263,433
14:15:43 3,240 ▲ 85 2 1,263,432
14:15:42 3,240 ▲ 85 100 1,263,430
14:15:40 3,240 ▲ 85 2 1,263,330
14:15:40 3,240 ▲ 85 45 1,263,328
14:15:37 3,240 ▲ 85 2 1,263,283
14:15:37 3,240 ▲ 85 2 1,263,281
14:15:37 3,240 ▲ 85 10 1,263,279
14:15:35 3,240 ▲ 85 2 1,263,269
14:15:33 3,240 ▲ 85 1,186 1,263,267
14:15:32 3,240 ▲ 85 1 1,262,081
14:15:32 3,245 ▲ 90 2 1,262,080
14:15:32 3,245 ▲ 90 144 1,262,078
14:15:31 3,245 ▲ 90 1 1,261,934
14:15:30 3,245 ▲ 90 1 1,261,933
14:15:30 3,245 ▲ 90 1 1,261,932
14:15:30 3,245 ▲ 90 1 1,261,931
14:15:30 3,245 ▲ 90 1 1,261,930
14:15:29 3,245 ▲ 90 2 1,261,929
14:15:29 3,245 ▲ 90 1 1,261,927
14:15:29 3,245 ▲ 90 2 1,261,926
14:15:29 3,245 ▲ 90 1 1,261,924
14:15:29 3,245 ▲ 90 1 1,261,923
14:15:28 3,245 ▲ 90 2 1,261,922
14:15:28 3,245 ▲ 90 1 1,261,920
14:15:28 3,245 ▲ 90 2 1,261,919
14:15:28 3,245 ▲ 90 1 1,261,917
14:15:28 3,245 ▲ 90 1 1,261,916

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,247.05 ▲ 6.25 0.28%
코스닥 772.30 ▲ 11.12 1.46%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.